CTCP Tập đoàn Hà Đô (hdg)

30
-0.80
(-2.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-11-25) 		2.25 7.88% 92,402,400 3,148,179 95.4
28.55
31.05
30.80
2 tháng
(2024-10-24) 		4.15 15.57% 155,306,900 14,532,179 412.6
26.55
31.05
30.80
3 tháng
(2024-09-24) 		2 6.94% 224,093,400 13,183,279 374.1
26.55
31.05
30.80
6 tháng
(2024-06-26) 		2.15 7.50% 526,555,600 10,061,279 280.0
25.55
32.40
30.80
12 tháng
(2023-12-29) 		6.09 24.65% 982,530,600 -12,773,772 -355.5
21.98
32.40
30.80
24 tháng
(2023-01-03) 		7.38 31.52% 1,327,891,600 -5,914,861 -103.2
20.05
32.40
30.80
36 tháng
(2022-01-10) 		-6.57 -17.58% 1,747,697,100 16,855,668 780.3
16.65
43.87
30.80
60 tháng
(2020-01-20) 		19.84 181.08% 2,435,026,390 7,347,838 561.6
5.98
43.87
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2020
8.25
 638,030 8.85 9.04 8.25 2,180 0 0.1
10/03/2020
8.85
 343,770 9.11 9.11 8.56 3,070 9,180 -0.1
09/03/2020
9.11
 349,660 9.80 9.80 9.11 690 3,000 -0.1
06/03/2020
9.80
 438,430 9.70 9.92 9.68 158,440 201,060 -1.1
05/03/2020
9.70
 122,270 9.70 9.83 9.70 18,180 180 0.5
04/03/2020
9.70
 149,140 9.70 9.78 9.61 2,000 61,990 -1.6
03/03/2020
9.70
 253,300 9.74 9.92 9.70 87,950 101,000 -0.3
02/03/2020
9.74
 135,130 9.89 9.89 9.59 0 77,860 -2.0
28/02/2020
9.89
 399,070 10.07 10.07 9.72 13,000 72,350 -1.6
27/02/2020
10.07
 106,490 9.85 10.07 9.74 6,690 16,070 -0.3
26/02/2020
9.85
 112,760 10.15 10.15 9.68 10,300 8,070 0.1
25/02/2020
10.15
 326,380 9.78 10.15 9.32 54,700 105,490 -1.4
24/02/2020
9.78
 210,710 10.42 10.42 9.78 20,150 11,630 0.2
21/02/2020
10.42
 494,060 10.39 10.66 10.40 33,460 152,780 -3.4
20/02/2020
10.39
 220,810 10.20 10.39 10.18 18,920 0 0.5
19/02/2020
10.20
 106,640 10.20 10.28 10.18 4,920 3,790 0.0
18/02/2020
10.20
 114,550 10.20 10.29 10.07 7,170 2,210 0.1
17/02/2020
10.20
 172,380 10.37 10.37 10.15 1,850 7,540 -0.2
14/02/2020
10.37
 84,540 10.44 10.51 10.35 6,170 0 0.2
13/02/2020
10.44
 167,310 10.20 10.51 10.13 15,820 0 0.4
12/02/2020
10.20
 329,660 9.92 10.29 9.89 35,810 2,000 0.9
11/02/2020
9.92
 129,280 9.80 9.94 9.80 12,550 2,540 0.3
10/02/2020
9.80
 93,190 10.05 10.05 9.80 3,000 0 0.1
07/02/2020
10.05
 100,460 10.05 10.05 9.87 2,890 340 0.1
06/02/2020
10.05
 185,780 9.70 10.05 9.63 16,950 0 0.5
05/02/2020
9.70
 155,520 9.59 9.81 9.59 0 3,500 -0.1
04/02/2020
9.59
 161,190 9.81 9.83 9.56 0 3,460 -0.1
03/02/2020
9.81
 832,420 10.15 10.15 9.44 89,050 40 2.3
31/01/2020
10.15
 429,210 10.68 10.70 10.15 70,110 2,520 1.9
30/01/2020
10.68
 320,140 11.03 11.03 10.51 18,910 10,630 0.2
22/01/2020
11.03
 101,130 11.07 11.25 11.01 1,250 0 0.0
21/01/2020
11.07
 131,460 10.96 11.07 10.92 2,920 1,690 0.0
20/01/2020
10.96
 117,710 11.05 11.05 10.92 13,100 3,630 0.3
17/01/2020
11.05
 114,120 11.29 11.29 11.05 0 0 0
16/01/2020
11.29
 221,510 11.29 11.31 11.14 140 3,000 -0.1
15/01/2020
11.29
 254,790 11.16 11.31 11.05 1,440 0 0.0
14/01/2020
11.16
 262,930 10.85 11.16 10.85 0 0 0
13/01/2020
10.85
 105,560 10.99 11.07 10.81 7,600 7,200 0.0
10/01/2020
10.99
 130,280 11.09 11.20 10.92 5,000 0 0.1
09/01/2020
11.09
 179,980 11.44 11.44 10.99 40 230 -0.0
08/01/2020
11.44
 359,560 11.14 11.44 10.55 6,000 1,380 0.1
07/01/2020
11.14
 262,170 11.16 11.16 10.98 0 18,390 -0.6
06/01/2020
11.16
 218,960 11.31 11.35 11.09 0 0 0
03/01/2020
11.31
 381,270 11.07 11.44 11.07 4,110 25,480 -0.7
02/01/2020
11.07
 207,360 11.07 11.23 10.96 3,700 20 0.1
31/12/2019
11.07
 185,130 11.12 11.12 10.90 0 860 -0.0
30/12/2019
11.12
 293,760 11.33 11.44 11.12 22,800 11,640 0.3
27/12/2019
11.33
 98,820 11.47 11.47 11.20 14,700 8,440 0.2
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
11.47
 181,060 11.33 11.62 11.29 200 38,820 -1.2
25/12/2019
11.33
 226,870 11.24 11.42 11.18 860 29,000 -0.9
24/12/2019
11.24
 214,870 11.54 11.54 11.22 5,100 500 0.1
23/12/2019
11.54
 192,570 11.65 11.72 11.54 42,000 0 1.4
20/12/2019
11.65
 388,480 11.65 11.77 11.61 157,080 2,230 5.1
19/12/2019
11.65
 183,920 11.61 11.65 11.58 42,670 5,520 1.2
18/12/2019
11.61
 274,750 11.67 11.79 11.61 71,070 10,240 2.0
17/12/2019
11.67
 207,810 11.67 11.72 11.61 98,880 3,570 3.1
16/12/2019
11.67
 97,750 11.76 11.76 11.61 32,380 470 1.0
13/12/2019
11.76
 111,500 11.77 11.84 11.65 1,000 0 0.0
12/12/2019
11.77
 246,720 11.51 11.77 11.43 39,100 0 1.3
11/12/2019
11.51
 153,220 11.56 11.56 11.40 30,500 0 1.0
10/12/2019
11.56
 296,090 11.58 11.58 11.51 195,460 9,090 6.0
09/12/2019
11.58
 326,840 11.58 11.61 11.49 197,540 4,000 6.3
06/12/2019
11.58
 212,750 11.54 11.59 11.33 375,920 0 12.2
05/12/2019
11.54
 459,370 11.29 11.58 11.31 53,930 800 1.7
04/12/2019
11.29
 595,770 11.29 11.29 11.04 9,220 7,070 0.1
03/12/2019
11.29
 403,550 11.74 11.74 11.29 4,990 24,380 -0.6
02/12/2019
11.74
 400,150 11.93 12.06 11.51 5,500 0 0.2
29/11/2019
11.93
 125,960 11.97 12.04 11.86 14,890 100 0.5
28/11/2019
11.97
 254,640 12.24 12.24 11.93 2,000 280 0.1
27/11/2019
12.24
 447,470 12.15 12.33 11.88 472,700 15,690 15.7
26/11/2019
12.15
 1,233,960 11.79 12.15 11.79 7,620 270 0.2
25/11/2019
11.79
 504,000 12.24 12.24 11.72 3,000 1,870 0.0
22/11/2019
12.24
 596,450 12.42 12.42 12.09 131,950 2,880 4.4
21/11/2019
12.42
 740,480 12.42 12.43 12.26 604,330 0 21.1
20/11/2019
12.42
 394,930 12.33 12.43 12.24 207,710 0 7.2
19/11/2019
12.33
 347,270 12.40 12.40 12.26 89,920 0 3.1
18/11/2019
12.40
 597,630 12.49 12.49 12.22 105,000 1,500 3.6
15/11/2019
12.49
 226,860 12.45 12.51 12.36 48,000 0 1.7
14/11/2019
12.45
 201,400 12.43 12.47 12.36 0 0 0
13/11/2019
12.43
 249,640 12.43 12.47 12.34 0 0 0
12/11/2019
12.43
 597,200 12.51 12.54 12.29 4,480 3,580 0.0
11/11/2019
12.51
 420,240 12.65 12.65 12.47 2,000 9,920 -0.3
08/11/2019
12.65
 263,710 12.68 12.70 12.56 10,000 2,970 0.2
07/11/2019
12.68
 283,610 12.74 12.81 12.63 7,000 13,330 -0.2
06/11/2019
12.74
 423,060 12.81 12.93 12.74 20,420 0 0.7
05/11/2019
12.81
 430,110 12.83 12.92 12.68 3,500 960 0.1
04/11/2019
12.83
 592,740 12.63 12.83 12.61 15,500 0 0.6
01/11/2019
12.63
 304,530 12.63 12.63 12.47 2,920 100 0.1
31/10/2019
12.63
 420,100 12.58 12.79 12.56 3,000 5,450 -0.1
30/10/2019
12.58
 234,170 12.52 12.61 12.47 0 0 0
29/10/2019
12.52
 245,720 12.63 12.67 12.52 10,810 0 0.4
28/10/2019
12.63
 235,740 12.63 12.74 12.61 21,000 2,200 0.7
25/10/2019
12.63
 375,510 12.61 12.68 12.54 0 0 0
24/10/2019
12.61
 278,880 12.65 12.68 12.56 7,200 0 0.3
23/10/2019
12.65
 268,900 12.65 12.68 12.54 50 0 0.0
22/10/2019
12.65
 413,780 12.65 12.74 12.54 0 0 0
21/10/2019
12.65
 281,780 12.68 12.76 12.54 5,100 0 0.2
18/10/2019
12.68
 382,200 12.61 12.77 12.54 3,100 0 0.1
17/10/2019
12.61
 688,000 12.65 12.67 12.45 20,260 20,000 0.0
16/10/2019
12.65
 381,260 12.79 12.86 12.61 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |